9753 アイエックス・ナレッジ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 335 | 336 | 335 | 335 | 4,000 | 335 |
| 2015-12-29 | 336 | 336 | 335 | 335 | 5,000 | 335 |
| 2015-12-28 | 331 | 335 | 331 | 335 | 3,000 | 335 |
| 2015-12-25 | 335 | 336 | 331 | 331 | 14,000 | 331 |
| 2015-12-24 | 340 | 340 | 333 | 333 | 10,000 | 333 |
| 2015-12-22 | 338 | 341 | 338 | 339 | 11,000 | 339 |
| 2015-12-21 | 342 | 343 | 341 | 341 | 3,000 | 341 |
| 2015-12-18 | 348 | 348 | 342 | 342 | 7,000 | 342 |
| 2015-12-17 | 342 | 348 | 341 | 343 | 20,000 | 343 |
| 2015-12-16 | 345 | 347 | 341 | 342 | 18,000 | 342 |
| 2015-12-15 | 350 | 350 | 345 | 345 | 18,000 | 345 |
| 2015-12-14 | 349 | 350 | 345 | 350 | 28,000 | 350 |
| 2015-12-11 | 349 | 349 | 349 | 349 | 3,000 | 349 |
| 2015-12-10 | 349 | 349 | 349 | 349 | 5,000 | 349 |
| 2015-12-09 | 352 | 352 | 349 | 349 | 17,000 | 349 |
| 2015-12-08 | 353 | 354 | 349 | 352 | 13,000 | 352 |
| 2015-12-07 | 349 | 360 | 349 | 356 | 32,000 | 356 |
| 2015-12-04 | 349 | 353 | 348 | 349 | 25,000 | 349 |
| 2015-12-03 | 347 | 350 | 347 | 348 | 8,000 | 348 |
| 2015-12-02 | 346 | 349 | 346 | 349 | 7,000 | 349 |
| 2015-12-01 | 348 | 352 | 343 | 350 | 38,000 | 350 |
| 2015-11-30 | 348 | 348 | 348 | 348 | 4,000 | 348 |
| 2015-11-27 | 350 | 351 | 348 | 348 | 9,000 | 348 |
| 2015-11-26 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2015-11-25 | 350 | 351 | 346 | 350 | 17,000 | 350 |
| 2015-11-24 | 349 | 349 | 345 | 349 | 12,000 | 349 |
| 2015-11-20 | 351 | 351 | 349 | 349 | 12,000 | 349 |
| 2015-11-19 | 350 | 355 | 349 | 353 | 16,000 | 353 |
| 2015-11-18 | 362 | 365 | 348 | 348 | 46,000 | 348 |
| 2015-11-17 | 349 | 356 | 349 | 356 | 12,000 | 356 |
| 2015-11-16 | 348 | 349 | 347 | 347 | 10,000 | 347 |
| 2015-11-13 | 346 | 353 | 346 | 348 | 12,000 | 348 |
| 2015-11-12 | 345 | 351 | 345 | 348 | 7,000 | 348 |
| 2015-11-11 | 341 | 350 | 341 | 350 | 7,000 | 350 |
| 2015-11-10 | 342 | 346 | 341 | 341 | 8,000 | 341 |
| 2015-11-09 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2015-11-06 | 340 | 344 | 339 | 339 | 6,000 | 339 |
| 2015-11-05 | 346 | 346 | 342 | 342 | 18,000 | 342 |
| 2015-11-04 | 363 | 363 | 349 | 350 | 24,000 | 350 |
| 2015-11-02 | 349 | 357 | 344 | 355 | 33,000 | 355 |
| 2015-10-30 | 370 | 373 | 365 | 373 | 16,000 | 373 |
| 2015-10-29 | 368 | 370 | 363 | 370 | 16,000 | 370 |
| 2015-10-28 | 363 | 369 | 358 | 369 | 29,000 | 369 |
| 2015-10-27 | 351 | 361 | 350 | 361 | 12,000 | 361 |
| 2015-10-26 | 354 | 357 | 346 | 349 | 25,000 | 349 |
| 2015-10-23 | 354 | 354 | 354 | 354 | 62,000 | 354 |
| 2015-10-22 | 341 | 354 | 336 | 354 | 12,000 | 354 |
| 2015-10-21 | 345 | 348 | 344 | 348 | 3,000 | 348 |
| 2015-10-20 | 354 | 355 | 341 | 348 | 31,000 | 348 |
| 2015-10-19 | 350 | 354 | 348 | 351 | 11,000 | 351 |
| 2015-10-16 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2015-10-15 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2015-10-14 | 360 | 360 | 340 | 343 | 15,000 | 343 |
| 2015-10-13 | 346 | 359 | 346 | 359 | 17,000 | 359 |
| 2015-10-09 | 340 | 350 | 340 | 347 | 11,000 | 347 |
| 2015-10-08 | 345 | 346 | 345 | 346 | 3,000 | 346 |
| 2015-10-07 | 342 | 342 | 335 | 339 | 14,000 | 339 |
| 2015-10-06 | 347 | 350 | 345 | 345 | 8,000 | 345 |
| 2015-10-05 | 339 | 353 | 339 | 350 | 28,000 | 350 |
| 2015-10-02 | 340 | 346 | 338 | 339 | 21,000 | 339 |
| 2015-10-01 | 338 | 344 | 326 | 336 | 12,000 | 336 |
| 2015-09-30 | 331 | 338 | 330 | 338 | 5,000 | 338 |
| 2015-09-29 | 340 | 343 | 330 | 339 | 37,000 | 339 |
| 2015-09-28 | 331 | 354 | 331 | 350 | 25,000 | 350 |
| 2015-09-25 | 320 | 345 | 320 | 328 | 89,000 | 328 |
| 2015-09-24 | 321 | 324 | 320 | 320 | 7,000 | 320 |
| 2015-09-18 | 317 | 320 | 313 | 313 | 11,000 | 313 |
| 2015-09-17 | 325 | 325 | 320 | 325 | 7,000 | 325 |
| 2015-09-16 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2015-09-15 | 320 | 325 | 320 | 325 | 6,000 | 325 |
| 2015-09-14 | 320 | 320 | 319 | 319 | 2,000 | 319 |
| 2015-09-11 | 318 | 320 | 315 | 320 | 12,000 | 320 |
| 2015-09-10 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2015-09-09 | 313 | 315 | 313 | 315 | 6,000 | 315 |
| 2015-09-08 | 304 | 304 | 298 | 298 | 15,000 | 298 |
| 2015-09-07 | 319 | 319 | 296 | 298 | 24,000 | 298 |
| 2015-09-04 | 325 | 325 | 314 | 314 | 14,000 | 314 |
| 2015-09-03 | 312 | 317 | 312 | 317 | 3,000 | 317 |
| 2015-09-02 | 331 | 331 | 316 | 316 | 4,000 | 316 |
| 2015-09-01 | 338 | 338 | 322 | 323 | 9,000 | 323 |
| 2015-08-31 | 341 | 341 | 338 | 338 | 11,000 | 338 |
| 2015-08-28 | 332 | 340 | 332 | 340 | 7,000 | 340 |
| 2015-08-27 | 331 | 331 | 323 | 331 | 17,000 | 331 |
| 2015-08-26 | 300 | 323 | 300 | 323 | 59,000 | 323 |
| 2015-08-25 | 280 | 305 | 272 | 300 | 37,000 | 300 |
| 2015-08-24 | 329 | 329 | 301 | 303 | 50,000 | 303 |
| 2015-08-21 | 330 | 338 | 325 | 331 | 21,000 | 331 |
| 2015-08-20 | 349 | 349 | 330 | 336 | 69,000 | 336 |
| 2015-08-19 | 358 | 358 | 349 | 349 | 22,000 | 349 |
| 2015-08-18 | 353 | 360 | 353 | 358 | 13,000 | 358 |
| 2015-08-17 | 352 | 352 | 349 | 349 | 12,000 | 349 |
| 2015-08-14 | 360 | 360 | 352 | 352 | 11,000 | 352 |
| 2015-08-13 | 357 | 360 | 357 | 360 | 9,000 | 360 |
| 2015-08-12 | 365 | 365 | 357 | 357 | 23,000 | 357 |
| 2015-08-11 | 363 | 370 | 362 | 364 | 11,000 | 364 |
| 2015-08-10 | 374 | 374 | 363 | 363 | 22,000 | 363 |
| 2015-08-07 | 378 | 379 | 374 | 374 | 16,000 | 374 |
| 2015-08-06 | 385 | 385 | 374 | 378 | 19,000 | 378 |
| 2015-08-05 | 383 | 385 | 375 | 385 | 16,000 | 385 |
| 2015-08-04 | 385 | 385 | 372 | 383 | 20,000 | 383 |
| 2015-08-03 | 377 | 385 | 377 | 377 | 11,000 | 377 |
| 2015-07-31 | 376 | 388 | 376 | 376 | 87,000 | 376 |
| 2015-07-30 | 367 | 372 | 366 | 370 | 14,000 | 370 |
| 2015-07-29 | 374 | 375 | 362 | 366 | 32,000 | 366 |
| 2015-07-28 | 366 | 372 | 365 | 372 | 15,000 | 372 |
| 2015-07-27 | 369 | 370 | 366 | 366 | 15,000 | 366 |
| 2015-07-24 | 367 | 376 | 367 | 369 | 14,000 | 369 |
| 2015-07-23 | 375 | 386 | 367 | 371 | 32,000 | 371 |
| 2015-07-22 | 361 | 373 | 361 | 372 | 25,000 | 372 |
| 2015-07-21 | 364 | 364 | 360 | 360 | 26,000 | 360 |
| 2015-07-17 | 359 | 361 | 356 | 361 | 18,000 | 361 |
| 2015-07-16 | 350 | 355 | 348 | 351 | 17,000 | 351 |
| 2015-07-15 | 348 | 350 | 346 | 347 | 38,000 | 347 |
| 2015-07-14 | 347 | 350 | 344 | 346 | 27,000 | 346 |
| 2015-07-13 | 357 | 358 | 337 | 339 | 82,000 | 339 |
| 2015-07-10 | 356 | 358 | 355 | 358 | 7,000 | 358 |
| 2015-07-09 | 350 | 350 | 340 | 340 | 29,000 | 340 |
| 2015-07-08 | 366 | 368 | 352 | 354 | 41,000 | 354 |
| 2015-07-07 | 367 | 371 | 361 | 371 | 17,000 | 371 |
| 2015-07-06 | 366 | 373 | 363 | 365 | 9,000 | 365 |
| 2015-07-03 | 375 | 378 | 356 | 364 | 33,000 | 364 |
| 2015-07-02 | 381 | 383 | 381 | 383 | 3,000 | 383 |
| 2015-07-01 | 374 | 381 | 374 | 381 | 7,000 | 381 |
| 2015-06-30 | 371 | 380 | 371 | 374 | 17,000 | 374 |
| 2015-06-29 | 381 | 381 | 372 | 373 | 29,000 | 373 |
| 2015-06-26 | 385 | 385 | 383 | 385 | 35,000 | 385 |
| 2015-06-25 | 387 | 388 | 383 | 383 | 23,000 | 383 |
| 2015-06-24 | 391 | 391 | 385 | 390 | 19,000 | 390 |
| 2015-06-23 | 393 | 397 | 387 | 391 | 22,000 | 391 |
| 2015-06-22 | 370 | 392 | 368 | 392 | 27,000 | 392 |
| 2015-06-19 | 379 | 379 | 370 | 370 | 15,000 | 370 |
| 2015-06-18 | 380 | 384 | 379 | 379 | 15,000 | 379 |
| 2015-06-17 | 387 | 388 | 380 | 380 | 12,000 | 380 |
| 2015-06-16 | 385 | 394 | 385 | 387 | 19,000 | 387 |
| 2015-06-15 | 385 | 385 | 379 | 384 | 34,000 | 384 |
| 2015-06-12 | 389 | 389 | 385 | 385 | 24,000 | 385 |
| 2015-06-11 | 381 | 388 | 381 | 385 | 29,000 | 385 |
| 2015-06-10 | 380 | 385 | 373 | 373 | 63,000 | 373 |
| 2015-06-09 | 400 | 400 | 378 | 381 | 41,000 | 381 |
| 2015-06-08 | 394 | 402 | 394 | 398 | 25,000 | 398 |
| 2015-06-05 | 396 | 397 | 386 | 397 | 47,000 | 397 |
| 2015-06-04 | 401 | 408 | 400 | 404 | 45,000 | 404 |
| 2015-06-03 | 418 | 418 | 398 | 401 | 43,000 | 401 |
| 2015-06-02 | 420 | 433 | 418 | 418 | 116,000 | 418 |
| 2015-06-01 | 399 | 416 | 395 | 414 | 109,000 | 414 |
| 2015-05-29 | 385 | 410 | 385 | 399 | 220,000 | 399 |
| 2015-05-28 | 395 | 395 | 381 | 385 | 85,000 | 385 |
| 2015-05-27 | 399 | 399 | 391 | 395 | 45,000 | 395 |
| 2015-05-26 | 394 | 408 | 386 | 400 | 116,000 | 400 |
| 2015-05-25 | 371 | 397 | 371 | 396 | 140,000 | 396 |
| 2015-05-22 | 365 | 371 | 365 | 370 | 25,000 | 370 |
| 2015-05-21 | 370 | 371 | 365 | 369 | 33,000 | 369 |
| 2015-05-20 | 375 | 375 | 364 | 370 | 68,000 | 370 |
| 2015-05-19 | 384 | 386 | 370 | 375 | 198,000 | 375 |
| 2015-05-18 | 341 | 355 | 341 | 352 | 50,000 | 352 |
| 2015-05-15 | 335 | 345 | 330 | 345 | 53,000 | 345 |
| 2015-05-14 | 344 | 344 | 330 | 335 | 56,000 | 335 |
| 2015-05-13 | 335 | 348 | 334 | 345 | 26,000 | 345 |
| 2015-05-12 | 340 | 350 | 335 | 335 | 54,000 | 335 |
| 2015-05-11 | 353 | 356 | 333 | 337 | 174,000 | 337 |
| 2015-05-08 | 360 | 360 | 353 | 353 | 50,000 | 353 |
| 2015-05-07 | 360 | 362 | 353 | 359 | 51,000 | 359 |
| 2015-05-01 | 380 | 380 | 357 | 363 | 120,000 | 363 |
| 2015-04-30 | 353 | 396 | 351 | 358 | 215,000 | 358 |
| 2015-04-28 | 412 | 413 | 352 | 361 | 292,000 | 361 |
| 2015-04-27 | 390 | 395 | 360 | 388 | 200,000 | 388 |
| 2015-04-24 | 380 | 444 | 356 | 405 | 953,000 | 405 |
| 2015-04-23 | 334 | 398 | 331 | 398 | 863,000 | 398 |
| 2015-04-22 | 322 | 322 | 315 | 318 | 15,000 | 318 |
| 2015-04-21 | 332 | 332 | 302 | 310 | 44,000 | 310 |
| 2015-04-20 | 310 | 337 | 310 | 324 | 111,000 | 324 |
| 2015-04-17 | 298 | 324 | 297 | 314 | 109,000 | 314 |
| 2015-04-16 | 289 | 290 | 284 | 284 | 34,000 | 284 |
| 2015-04-15 | 279 | 285 | 279 | 281 | 13,000 | 281 |
| 2015-04-14 | 272 | 276 | 272 | 276 | 7,000 | 276 |
| 2015-04-13 | 275 | 280 | 275 | 276 | 10,000 | 276 |
| 2015-04-10 | 272 | 280 | 272 | 277 | 17,000 | 277 |
| 2015-04-09 | 273 | 273 | 272 | 272 | 6,000 | 272 |
| 2015-04-08 | 274 | 274 | 270 | 273 | 11,000 | 273 |
| 2015-04-07 | 271 | 277 | 271 | 277 | 13,000 | 277 |
| 2015-04-06 | 261 | 263 | 261 | 263 | 6,000 | 263 |
| 2015-04-03 | 268 | 269 | 264 | 264 | 13,000 | 264 |
| 2015-04-02 | 262 | 270 | 262 | 268 | 13,000 | 268 |
| 2015-04-01 | 260 | 261 | 253 | 261 | 64,000 | 261 |
| 2015-03-31 | 281 | 281 | 262 | 267 | 32,000 | 267 |
| 2015-03-30 | 286 | 286 | 284 | 284 | 7,000 | 284 |
| 2015-03-27 | 292 | 294 | 285 | 286 | 28,000 | 286 |
| 2015-03-26 | 291 | 297 | 291 | 297 | 19,000 | 297 |
| 2015-03-25 | 307 | 307 | 289 | 291 | 55,000 | 291 |
| 2015-03-24 | 291 | 306 | 288 | 297 | 124,000 | 297 |
| 2015-03-23 | 273 | 288 | 273 | 287 | 138,000 | 287 |
| 2015-03-20 | 274 | 274 | 266 | 266 | 28,000 | 266 |
| 2015-03-19 | 267 | 269 | 265 | 269 | 16,000 | 269 |
| 2015-03-18 | 265 | 278 | 265 | 265 | 43,000 | 265 |
| 2015-03-17 | 270 | 271 | 262 | 262 | 35,000 | 262 |
| 2015-03-16 | 256 | 295 | 253 | 265 | 115,000 | 265 |
| 2015-03-13 | 249 | 256 | 249 | 256 | 8,000 | 256 |
| 2015-03-12 | 244 | 245 | 244 | 245 | 5,000 | 245 |
| 2015-03-10 | 246 | 246 | 244 | 244 | 3,000 | 244 |
| 2015-03-09 | 243 | 245 | 241 | 241 | 10,000 | 241 |
| 2015-03-06 | 246 | 246 | 246 | 246 | 6,000 | 246 |
| 2015-03-05 | 247 | 250 | 247 | 250 | 3,000 | 250 |
| 2015-03-04 | 248 | 248 | 247 | 247 | 5,000 | 247 |
| 2015-03-03 | 255 | 257 | 247 | 248 | 6,000 | 248 |
| 2015-03-02 | 250 | 250 | 249 | 250 | 4,000 | 250 |
| 2015-02-27 | 263 | 263 | 242 | 252 | 32,000 | 252 |
| 2015-02-26 | 254 | 265 | 254 | 263 | 23,000 | 263 |
| 2015-02-25 | 266 | 268 | 253 | 253 | 12,000 | 253 |
| 2015-02-24 | 259 | 266 | 252 | 266 | 16,000 | 266 |
| 2015-02-23 | 277 | 277 | 253 | 267 | 60,000 | 267 |
| 2015-02-20 | 238 | 278 | 238 | 277 | 195,000 | 277 |
| 2015-02-19 | 231 | 236 | 230 | 236 | 14,000 | 236 |
| 2015-02-18 | 234 | 236 | 230 | 230 | 9,000 | 230 |
| 2015-02-12 | 230 | 234 | 230 | 234 | 4,000 | 234 |
| 2015-02-10 | 234 | 234 | 234 | 234 | 3,000 | 234 |
| 2015-02-06 | 225 | 228 | 225 | 228 | 18,000 | 228 |
| 2015-02-05 | 228 | 228 | 223 | 223 | 13,000 | 223 |
| 2015-02-04 | 226 | 231 | 225 | 225 | 20,000 | 225 |
| 2015-02-03 | 230 | 230 | 226 | 227 | 9,000 | 227 |
| 2015-02-02 | 230 | 230 | 228 | 228 | 16,000 | 228 |
| 2015-01-30 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2015-01-29 | 225 | 226 | 222 | 225 | 14,000 | 225 |
| 2015-01-28 | 227 | 227 | 225 | 225 | 5,000 | 225 |
| 2015-01-27 | 222 | 231 | 222 | 227 | 31,000 | 227 |
| 2015-01-26 | 216 | 226 | 216 | 222 | 22,000 | 222 |
| 2015-01-23 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2015-01-22 | 218 | 218 | 216 | 216 | 5,000 | 216 |
| 2015-01-20 | 220 | 220 | 216 | 216 | 9,000 | 216 |
| 2015-01-16 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2015-01-15 | 220 | 220 | 220 | 220 | 6,000 | 220 |
| 2015-01-14 | 215 | 219 | 215 | 219 | 2,000 | 219 |
| 2015-01-13 | 215 | 219 | 215 | 216 | 18,000 | 216 |
| 2015-01-09 | 219 | 219 | 215 | 215 | 12,000 | 215 |
| 2015-01-08 | 216 | 219 | 216 | 219 | 9,000 | 219 |
| 2015-01-07 | 214 | 216 | 214 | 216 | 8,000 | 216 |
| 2015-01-06 | 222 | 222 | 216 | 216 | 9,000 | 216 |
| 2015-01-05 | 221 | 221 | 217 | 217 | 6,000 | 217 |
分割・併合履歴 ： [1991-09-25]1株→1.2株 [1988-09-27]1株→1.15株